Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Natural Resources Corp (OP: HNRC )

0.0165 -0.0005 (-2.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.3500 0.4000 0.3500 0.3750 15,260 +0.02(+4.17%)
Feb 25, 2022 0.3600 0.3600 0.3500 0.3600 32,360 -0.04(-10.00%)
Feb 24, 2022 0.3700 0.4000 0.3500 0.4000 49,359 -0.01(-2.44%)
Feb 23, 2022 0.3600 0.4100 0.3525 0.4100 46,191 +0.01(+2.63%)
Feb 22, 2022 0.3500 0.4300 0.3499 0.3995 28,227 +0.02(+5.13%)
Feb 18, 2022 0.3800 0 -0.08(-17.21%)
Feb 17, 2022 0.4000 0.4590 0.3600 0.4590 71,724 +0.05(+11.95%)
Feb 16, 2022 0.4000 0.4300 0.3800 0.4100 31,405 -0.03(-6.82%)
Feb 15, 2022 0.3350 0.4890 0.3350 0.4400 55,449 +0.04(+10.00%)
Feb 14, 2022 0.4498 0.4500 0.4000 0.4000 13,525 -0.09(-18.37%)
Feb 10, 2022 0.4900 26 +0.09(+22.50%)
Feb 09, 2022 0.4900 0.4900 0.4000 0.4000 10,530 -0.09(-18.37%)
Feb 08, 2022 0.4900 0.4900 0.3800 0.4900 11,394 +0.13(+36.07%)
Feb 07, 2022 0.4100 0.4900 0.3601 0.3601 28,470 -0.13(-26.51%)
Feb 04, 2022 0.4899 0.4900 0.4001 0.4900 20,640 +0.06(+13.69%)
Feb 03, 2022 0.4341 0.4310 0.4310 30,954 -0.06(-11.99%)
Feb 02, 2022 0.4897 0.4897 0.4897 0.4897 130 +0.04(+8.56%)
Feb 01, 2022 0.4520 0.4900 0.4400 0.4511 19,999 -0.04(-7.94%)
Jan 31, 2022 0.5700 0.5700 0.4443 0.4900 11,369 -0.02(-4.48%)
Jan 28, 2022 0.5500 0.5800 0.4275 0.5130 34,777 -0.04(-6.73%)
Jan 27, 2022 0.5000 0.5700 0.4900 0.5500 67,593 +0.06(+12.24%)
Jan 26, 2022 0.5099 0.5100 0.4040 0.4900 18,672 +0.09(+21.29%)
Jan 25, 2022 0.5200 0.5600 0.4040 0.4040 8,650 -0.12(-22.31%)
Jan 24, 2022 0.5500 0.5600 0.4933 0.5200 15,935 -0.04(-7.14%)
Jan 21, 2022 0.4021 0.5600 0.4021 0.5600 4,410 -0.01(-1.75%)
Jan 20, 2022 0.5699 0.5700 0.5400 0.5700 7,492 +0.02(+3.64%)
Jan 19, 2022 0.5550 0.5700 0.5500 0.5500 16,500 +0.05(+10.00%)
Jan 18, 2022 0.5250 0.5700 0.4998 0.5000 4,355 -0.07(-12.28%)
Jan 14, 2022 0.5700 0 +0.09(+18.77%)
Jan 13, 2022 0.5500 0.5500 0.3097 0.4799 25,751 -0.09(-15.81%)
Jan 12, 2022 0.5600 0.5800 0.4500 0.5700 20,224 -0.01(-1.72%)
Jan 11, 2022 0.3625 0.5800 0.3475 0.5800 27,880 +0.09(+18.85%)
Jan 10, 2022 0.5400 0.5400 0.1568 0.4880 31,757 -0.05(-9.63%)
Jan 07, 2022 0.5402 0.5402 0.5400 0.5400 6,125 -0.04(-6.90%)
Jan 06, 2022 0.5800 0.5800 0.5800 0.5800 668 -0.03(-4.90%)
Jan 05, 2022 0.6098 0.6099 0.6098 0.6099 354 +0.03(+5.19%)
Jan 04, 2022 0.5801 0.5801 0.5400 0.5798 20,823 -0.04(-6.48%)
Jan 03, 2022 0.6200 0.6300 0.6200 0.6200 4,000 -0.03(-4.62%)
Dec 31, 2021 0.5400 0.6500 0.5400 0.6500 15,878 +0.05(+8.33%)
Dec 30, 2021 0.5550 0.6000 0.5400 0.6000 25,843 +0.02(+2.86%)
Dec 29, 2021 0.6300 0.6500 0.5833 0.5833 6,064 -0.03(-4.38%)
Dec 28, 2021 0.6150 0.6150 0.5550 0.6100 15,652 -0.01(-1.61%)
Dec 27, 2021 0.6500 0.6500 0.6101 0.6200 1,504 -0.02(-3.13%)
Dec 23, 2021 0.6500 0.6500 0.6200 0.6400 5,666 -0.01(-1.54%)
Dec 22, 2021 0.6398 0.6500 0.6301 0.6500 6,933 +0.04(+5.69%)
Dec 21, 2021 0.6100 0.6499 0.6000 0.6150 7,234 -0.01(-0.81%)
Dec 20, 2021 0.6200 0.6200 0.6199 0.6200 3,087 -0.00(-0.78%)
Dec 17, 2021 0.6000 0.6500 0.5900 0.6249 11,777 +0.03(+4.20%)
Dec 16, 2021 0.6500 0.6500 0.5997 0.5997 7,997 -0.05(-7.74%)
Dec 15, 2021 0.6100 0.6500 0.6050 0.6500 14,327 +0.05(+8.39%)
Dec 14, 2021 0.5801 0.5997 0.5400 0.5997 20,314 -0.04(-6.30%)
Dec 13, 2021 0.7000 0.7000 0.5901 0.6400 22,777 -0.01(-1.54%)
Dec 10, 2021 0.6500 0.7800 0.5700 0.6500 18,067 -0.14(-17.72%)
Dec 09, 2021 0.7502 0.7900 0.7499 0.7900 1,777 -0.01(-1.25%)
Dec 08, 2021 0.7999 0.8000 0.7990 0.8000 3,733 +0.02(+2.56%)
Dec 07, 2021 0.7400 0.7900 0.7250 0.7800 12,311 +0.08(+11.43%)
Dec 06, 2021 0.7050 0.7250 0.7000 0.7000 8,801 +0.00(+0.00%)
Dec 03, 2021 0.7000 0.7100 0.6900 0.7000 20,461 +0.00(+0.00%)
Dec 02, 2021 0.6543 0.7000 0.6300 0.7000 13,336 +0.00(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.